Pengana Private Equity Trust (ASX:PE1)
Australia · Delayed Price · Currency is AUD 1.495
-0.065 (-4.17%)
Jul 17, 2026, 4:10 PM AEST
ASX:PE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -4.17% | 180,219 |
| Jul 16, 2026 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 2.97% | 227,845 |
| Jul 15, 2026 | 1.49 | 1.56 | 1.49 | 1.52 | 1.52 | 0.66% | 304,603 |
| Jul 14, 2026 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 150,932 |
| Jul 13, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.91% | 474,750 |
| Jul 10, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.60% | 555,187 |
| Jul 9, 2026 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.35% | 95,187 |
| Jul 8, 2026 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | 0.35% | 433,014 |
| Jul 7, 2026 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 430,643 |
| Jul 6, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 360,125 |
| Jul 3, 2026 | 1.47 | 1.53 | 1.45 | 1.45 | 1.45 | -1.36% | 419,403 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | - | 194,837 |
| Jul 1, 2026 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -2.80% | 466,992 |
| Jun 30, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.51 | 3.69% | 185,690 |
| Jun 29, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.46 | -1.32% | 331,671 |
| Jun 26, 2026 | 1.65 | 1.68 | 1.48 | 1.51 | 1.48 | -8.76% | 1,298,496 |
| Jun 25, 2026 | 1.57 | 1.68 | 1.56 | 1.66 | 1.62 | 6.43% | 482,384 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.52 | -1.27% | 585,503 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.54 | -4.55% | 517,418 |
| Jun 22, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.62 | -1.79% | 327,885 |
| Jun 19, 2026 | 1.71 | 1.74 | 1.68 | 1.68 | 1.64 | 1.82% | 1,128,808 |
| Jun 18, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.62 | - | 722,778 |
| Jun 17, 2026 | 1.65 | 1.70 | 1.63 | 1.65 | 1.62 | 1.23% | 897,618 |
| Jun 16, 2026 | 1.63 | 1.71 | 1.63 | 1.63 | 1.60 | 1.24% | 963,272 |
| Jun 15, 2026 | 1.88 | 1.88 | 1.58 | 1.61 | 1.58 | -10.80% | 1,678,359 |
| Jun 12, 2026 | 1.82 | 1.90 | 1.80 | 1.81 | 1.77 | 1.40% | 1,979,158 |
| Jun 11, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.74 | 0.56% | 684,064 |
| Jun 10, 2026 | 1.72 | 1.80 | 1.70 | 1.77 | 1.73 | 2.61% | 599,484 |
| Jun 9, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.69 | 2.68% | 757,951 |
| Jun 5, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.64 | -0.88% | 799,544 |
| Jun 4, 2026 | 1.73 | 1.75 | 1.66 | 1.70 | 1.66 | - | 886,664 |
| Jun 3, 2026 | 1.84 | 1.84 | 1.69 | 1.70 | 1.66 | -6.35% | 885,125 |
| Jun 2, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.77 | -1.09% | 492,761 |
| Jun 1, 2026 | 1.89 | 1.90 | 1.82 | 1.83 | 1.79 | -2.14% | 708,107 |
| May 29, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.83 | -1.58% | 559,846 |
| May 28, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.86 | - | 507,703 |
| May 27, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.86 | - | 838,506 |
| May 26, 2026 | 1.95 | 1.95 | 1.87 | 1.90 | 1.86 | -0.78% | 1,059,720 |
| May 25, 2026 | 1.90 | 1.95 | 1.90 | 1.92 | 1.87 | 1.86% | 1,192,661 |
| May 22, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.84 | 1.08% | 611,457 |
| May 21, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.82 | - | 987,250 |
| May 20, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.82 | - | 489,208 |
| May 19, 2026 | 1.88 | 1.88 | 1.81 | 1.86 | 1.82 | -0.53% | 497,115 |
| May 18, 2026 | 1.75 | 1.99 | 1.75 | 1.87 | 1.83 | 6.86% | 1,848,668 |
| May 15, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.71 | 1.74% | 261,220 |
| May 14, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.68 | 0.29% | 195,564 |
| May 13, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.68 | 1.48% | 322,577 |
| May 12, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.65 | -1.74% | 477,004 |
| May 11, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.68 | -1.15% | 339,964 |
| May 8, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.70 | -0.57% | 187,777 |